$34.47 +0.10 (%) H.& R.Block Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRB historical data

Date Open High Low Close Volume
8/28/201534.1834.6834.0934.472,725,711
8/27/201533.9234.3933.5334.373,459,408
8/26/201533.1733.7232.4233.663,036,629
8/25/201532.8033.5932.3132.334,753,292
8/24/201531.7833.0031.0332.035,359,266
8/21/201534.0634.2133.0433.074,323,906
8/20/201534.7134.7834.3834.392,227,525
8/19/201535.0235.3334.8235.091,463,632
8/18/201535.5035.5935.0235.231,941,978
8/17/201534.8435.8934.8435.761,446,519
8/14/201535.5835.7835.3835.561,508,254
8/13/201534.7935.8232.5135.581,236,692
8/12/201535.4335.7034.8035.503,684,090
8/11/201535.3535.7935.2735.661,674,466
8/10/201535.6435.9935.4735.852,035,027
8/7/201535.1635.4134.9035.383,424,335
8/6/201535.6835.9734.7935.176,471,003
8/5/201535.6136.2935.4035.839,629,225
8/4/201532.9833.1232.7332.901,412,347
8/3/201533.2733.3032.9133.031,410,702
7/31/201533.3733.4533.0033.291,883,154
7/30/201532.9633.5232.7633.342,946,691
7/29/201532.0233.1831.9533.093,276,950
7/28/201531.8332.1031.5232.011,470,571
7/27/201532.5932.6231.5131.604,616,377
7/24/201532.8833.1332.6632.762,148,675
7/23/201532.9833.1632.6732.872,631,542
7/22/201532.1534.6232.0132.875,616,522
7/21/201531.7132.4131.6532.202,757,293
7/20/201531.8331.8831.6231.771,231,452
7/17/201531.9632.0431.6731.802,168,749
7/16/201531.7632.1531.5732.073,205,297
7/15/201531.4431.6631.3031.651,439,132
7/14/201531.5331.6531.3631.381,631,088
7/13/201531.3731.5731.3731.531,950,488
7/10/201530.8031.3130.6031.182,656,639
7/9/201530.3230.7430.1830.474,772,104
7/8/201529.8930.1629.8230.083,183,671
7/7/201529.8930.2729.6330.162,572,680
7/6/201529.3929.9129.1529.883,013,110
7/2/201529.7729.8729.5129.612,603,772
7/1/201529.9029.9329.6729.761,684,886
6/30/201529.7329.8229.4229.652,187,037
6/29/201530.2630.3129.4529.512,534,568
6/26/201530.6530.7230.4030.582,166,834
6/25/201530.6331.0930.2530.554,346,988
6/24/201531.2331.2530.3930.503,543,060
6/23/201531.5131.5131.1131.303,227,551
6/22/201530.8431.2830.6831.262,483,515
6/19/201530.3130.7030.2630.652,942,008
6/18/201530.3030.5630.2330.372,191,033
6/17/201530.4530.4830.1530.252,042,048
6/16/201530.1530.4730.1030.452,272,677
6/15/201530.4130.5330.0930.142,607,038
6/12/201530.2230.9230.2030.623,515,111
6/11/201530.2030.5930.1030.412,823,424
6/10/201531.5031.5630.2430.306,044,207
6/9/201530.7032.8630.5331.966,634,157
6/8/201531.4831.9631.2531.251,681,365
6/5/201531.4231.6031.3131.481,565,983
6/4/201531.8231.8931.3231.411,800,308
6/3/201532.0632.3031.8932.011,830,379
6/2/201531.6932.0631.5831.962,059,040
6/1/201531.7731.9431.3831.862,787,816
5/29/201532.1432.1731.7231.732,075,938
5/28/201531.9932.1531.8032.051,690,923
5/27/201531.8032.1831.7032.132,203,299
5/26/201532.1032.2531.6631.702,137,408
5/22/201532.2032.4132.0132.091,851,707
5/21/201531.8632.2031.7932.121,531,529
5/20/201531.9232.1831.6831.931,762,401
5/19/201531.6332.1431.5731.881,978,588
5/18/201531.3831.9231.2731.632,508,939
5/15/201532.0332.0431.2531.352,259,581
5/14/201531.6932.0531.4332.031,962,792
5/13/201531.4131.7031.1231.541,876,262
5/12/201531.4731.5631.1931.361,311,775
5/11/201530.9631.7030.9631.633,919,079
5/8/201531.1631.4030.9931.021,390,205
5/7/201530.2430.8930.2430.862,096,063
5/6/201530.3030.4830.1030.212,141,277
5/5/201530.8631.0030.0730.202,698,333
5/4/201531.6031.6930.8430.853,211,054
5/1/201530.3731.5730.3731.554,001,583
4/30/201530.5230.7030.1030.242,491,201
4/29/201531.1831.2330.3530.602,279,368
4/28/201531.8431.9631.0331.262,915,788
4/27/201532.2932.7331.8531.902,222,192
4/24/201532.5732.6132.2532.262,038,736
4/23/201532.2032.8532.2032.642,091,641
4/22/201532.2032.3932.0732.321,336,623
4/21/201531.8932.2831.8232.162,186,391
4/20/201531.3032.1731.2431.793,021,087
4/17/201531.8231.9131.1431.232,308,924
4/16/201531.9232.0431.7632.011,687,457
4/15/201531.8032.1031.8031.951,244,543
4/14/201531.9531.9731.5531.751,413,265
4/13/201531.8032.0931.7732.021,327,745
4/10/201531.9732.1131.6831.792,269,839
4/9/201531.8532.0331.7331.921,945,872
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!